Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust (NQ: DHC )

3.730 -0.140 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.818 3.818 3.818 1,020,777 +0.04(+0.98%)
Dec 30, 2020 3.781 3.967 3.707 3.781 1,020,777 +0.00(+0.00%)
Dec 29, 2020 3.939 4.018 3.707 3.781 1,369,283 -0.15(-3.77%)
Dec 28, 2020 3.855 3.990 3.842 3.930 1,304,182 +0.07(+1.92%)
Dec 24, 2020 3.893 3.971 3.837 3.855 661,958 -0.05(-1.19%)
Dec 23, 2020 3.865 4.008 3.860 3.902 1,638,510 +0.06(+1.69%)
Dec 22, 2020 3.828 3.874 3.735 3.837 1,308,174 +0.02(+0.49%)
Dec 21, 2020 3.754 3.865 3.716 3.818 1,709,458 -0.04(-0.96%)
Dec 18, 2020 4.022 4.022 3.781 3.855 5,170,185 -0.14(-3.59%)
Dec 17, 2020 3.901 4.004 3.823 3.999 1,385,931 +0.06(+1.53%)
Dec 16, 2020 4.013 4.069 3.865 3.939 1,254,536 -0.06(-1.62%)
Dec 15, 2020 4.013 4.022 3.791 4.004 1,301,323 +0.01(+0.23%)
Dec 14, 2020 3.920 4.115 3.911 3.994 1,860,119 +0.11(+2.86%)
Dec 11, 2020 4.059 4.087 3.823 3.883 1,763,065 -0.20(-4.99%)
Dec 10, 2020 4.178 4.277 4.059 4.087 1,518,859 -0.19(-4.55%)
Dec 09, 2020 4.319 4.365 4.231 4.282 1,185,170 -0.03(-0.65%)
Dec 08, 2020 4.226 4.356 4.217 4.310 1,716,250 +0.05(+1.09%)
Dec 07, 2020 4.374 4.402 4.240 4.263 1,353,016 -0.16(-3.56%)
Dec 04, 2020 4.263 4.453 4.263 4.421 1,031,943 +0.19(+4.61%)
Dec 03, 2020 4.263 4.398 4.184 4.226 1,464,157 -0.02(-0.44%)
Dec 02, 2020 4.217 4.328 4.106 4.245 1,526,239 -0.03(-0.65%)
Dec 01, 2020 4.106 4.328 4.087 4.273 1,310,061 +0.19(+4.54%)
Nov 30, 2020 4.523 4.597 4.087 4.087 2,604,174 -0.50(-10.91%)
Nov 27, 2020 4.615 4.634 4.467 4.588 592,687 -0.02(-0.40%)
Nov 25, 2020 4.615 4.708 4.540 4.606 1,231,340 -0.15(-3.12%)
Nov 24, 2020 4.449 4.912 4.412 4.754 1,843,999 +0.37(+8.34%)
Nov 23, 2020 4.310 4.490 4.300 4.388 1,583,998 +0.10(+2.27%)
Nov 20, 2020 4.198 4.374 4.198 4.291 1,101,106 -0.05(-1.07%)
Nov 19, 2020 4.235 4.351 4.087 4.337 1,530,320 +0.11(+2.63%)
Nov 18, 2020 4.069 4.365 4.041 4.226 2,521,510 +0.19(+4.83%)
Nov 17, 2020 3.893 4.069 3.809 4.032 1,549,515 +0.10(+2.47%)
Nov 16, 2020 3.661 3.985 3.662 3.934 1,702,747 +0.22(+5.86%)
Nov 13, 2020 3.299 3.716 3.299 3.716 1,091,288 +0.32(+9.56%)
Nov 12, 2020 3.466 3.508 3.285 3.392 1,508,640 -0.10(-2.92%)
Nov 11, 2020 3.744 3.744 3.392 3.494 1,179,889 -0.26(-6.91%)
Nov 10, 2020 3.531 3.772 3.429 3.754 2,181,906 +0.11(+3.05%)
Nov 09, 2020 3.105 3.791 3.058 3.642 3,631,278 +0.87(+31.44%)
Nov 06, 2020 2.910 2.910 2.771 2.771 1,097,762 -0.11(-3.86%)
Nov 05, 2020 2.919 3.012 2.831 2.882 1,305,899 -0.07(-2.51%)
Nov 04, 2020 3.058 3.058 2.919 2.956 850,542 -0.07(-2.45%)
Nov 03, 2020 2.929 3.049 2.845 3.031 1,265,625 +0.13(+4.47%)
Nov 02, 2020 2.697 2.910 2.678 2.901 1,360,140 +0.22(+8.12%)
Oct 30, 2020 2.855 2.901 2.641 2.683 1,597,225 -0.17(-5.85%)
Oct 29, 2020 2.799 2.868 2.688 2.850 996,932 +0.04(+1.48%)
Oct 28, 2020 2.790 2.817 2.716 2.808 1,447,733 -0.04(-1.30%)
Oct 27, 2020 2.975 3.012 2.836 2.845 2,524,424 -0.16(-5.25%)
Oct 26, 2020 3.077 3.105 2.929 3.003 915,829 -0.09(-2.99%)
Oct 23, 2020 3.151 3.221 3.077 3.095 726,482 +0.01(+0.30%)
Oct 22, 2020 3.049 3.105 2.975 3.086 817,987 +0.06(+1.83%)
Oct 21, 2020 2.985 3.091 2.929 3.031 764,384 +0.02(+0.61%)
Oct 20, 2020 3.022 3.151 3.003 3.012 859,061 +0.04(+1.24%)
Oct 19, 2020 3.188 3.216 2.975 2.975 1,087,469 -0.24(-7.34%)
Oct 16, 2020 3.400 3.400 3.206 3.211 764,594 -0.21(-6.08%)
Oct 15, 2020 3.373 3.447 3.262 3.419 819,942 +0.05(+1.37%)
Oct 14, 2020 3.354 3.442 3.290 3.373 617,157 +0.00(+0.14%)
Oct 13, 2020 3.354 3.410 3.317 3.368 935,936 -0.04(-1.22%)
Oct 12, 2020 3.280 3.447 3.216 3.410 875,456 +0.12(+3.65%)
Oct 09, 2020 3.326 3.363 3.248 3.290 1,087,530 -0.02(-0.56%)
Oct 08, 2020 3.206 3.336 3.188 3.308 926,284 +0.13(+4.07%)
Oct 07, 2020 3.326 3.336 3.142 3.179 1,637,720 -0.11(-3.37%)
Oct 06, 2020 3.326 3.442 3.271 3.290 1,734,258 -0.02(-0.56%)
Oct 05, 2020 3.363 3.413 3.253 3.308 880,456 -0.04(-1.10%)
Oct 02, 2020 3.225 3.373 3.114 3.345 1,037,964 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.